Historical Data ja - BSC

証券

レポート

キーワードを入力…

ガイド

タブ

クイック移動

オンライン取引口座開設

価格履歴

日付	종가 (천 VND)	変化	マッチング取引		交渉取引		始値（千VND）
日付	종가 (천 VND)	変化	取引量	価値（百万VND）	取引量	価値（百万VND）	基準価格	天井値	証券取引所
29/05/2026	28,600	0 (0%)	9,900	283.14	0	0	28,600	32,800	24,400
28/05/2026	28,600	0 (0%)	5,701	163.05	10,000	285	28,600	32,800	24,400
27/05/2026	28,600	0 (0%)	5,700	163.07	0	0	28,600	32,800	24,400
26/05/2026	28,600	0 (0%)	7,300	208.82	0	0	28,600	32,800	24,400
25/05/2026	28,600	0 (0%)	5,300	151.59	0	0	28,600	32,800	24,400
22/05/2026	28,800	0 (0%)	300	8.58	0	0	28,800	33,100	24,500
21/05/2026	28,800	0.4 (1.41%)	200	5.76	0	0	28,400	32,600	24,200
20/05/2026	28,600	-0.2 (-0.69%)	700	19.89	0	0	28,800	33,100	24,500
19/05/2026	28,800	0.2 (0.7%)	1,200	34.56	0	0	28,600	32,800	24,400
18/05/2026	28,800	0.3 (1.05%)	700	20.01	0	0	28,500	32,700	24,300
15/05/2026	28,500	0.1 (0.35%)	9,500	270.66	0	0	28,400	32,600	24,200
14/05/2026	28,500	0.2 (0.71%)	1,100	31.27	0	0	28,300	32,500	24,100
13/05/2026	28,500	-0.1 (-0.35%)	6,100	172.44	1,400	36.4	28,600	32,800	24,400
12/05/2026	28,600	0 (0%)	100	2.86	4,000	104	28,600	32,800	24,400
11/05/2026	28,300	0 (0%)	6,711	191.72	4,500	117	28,300	32,500	24,100
08/05/2026	29,000	0 (0%)	6,601	186.73	2,000	50	29,000	33,300	24,700
07/05/2026	29,000	0 (0%)	200	5.8	4,000	100	29,000	33,300	24,700
06/05/2026	29,300	0.5 (1.74%)	1,971	57.17	4,000	100	28,800	33,100	24,500
05/05/2026	31,000	2.5 (8.77%)	6,300	181.31	0	0	28,500	32,700	24,300
04/05/2026	39,000	0.9 (2.36%)	1,501	58.09	0	0	38,100	43,800	32,400
29/04/2026	38,000	0 (0%)	1,500	57.15	0	0	38,000	43,700	32,300
28/04/2026	38,000	-0.5 (-1.3%)	5,000	190	0	0	38,500	44,200	32,800
24/04/2026	38,500	0.1 (0.26%)	1,105	42.54	0	0	38,400	44,100	32,700
23/04/2026	38,500	-0.4 (-1.03%)	450	17.26	0	0	38,900	44,700	33,100
22/04/2026	38,000	-1 (-2.56%)	4,251	165.47	9,899	356.36	39,000	44,800	33,200
21/04/2026	39,000	0 (0%)	2,474	96.53	0	0	39,000	44,800	33,200
20/04/2026	39,100	0 (0%)	2,900	113.14	0	0	39,100	44,900	33,300
17/04/2026	39,500	0.4 (1.02%)	2,900	113.25	0	0	39,100	44,900	33,300
16/04/2026	39,000	0 (0%)	7,900	309.17	190,000	7,220	39,000	44,800	33,200
15/04/2026	39,000	-0.5 (-1.27%)	6,226	242.88	0	0	39,500	45,400	33,600
14/04/2026	39,500	0.2 (0.51%)	311	12.28	0	0	39,300	45,100	33,500
13/04/2026	39,000	0.1 (0.26%)	2,746	108.01	190,000	6,910	38,900	44,700	33,100
10/04/2026	39,000	0 (0%)	7,125	277.38	0	0	39,000	44,800	33,200
09/04/2026	39,000	0.3 (0.78%)	1,411	55.	31,334	1,065.36	38,700	44,500	32,900
08/04/2026	38,900	0.4 (1.04%)	2,500	96.87	0	0	38,500	44,200	32,800
07/04/2026	38,500	0 (0%)	1,600	61.6	0	0	38,500	44,200	32,800
06/04/2026	38,600	0.4 (1.05%)	1,600	61.57	0	0	38,200	43,900	32,500
03/04/2026	38,400	-0.5 (-1.29%)	2,901	110.84	0	0	38,900	44,700	33,100
02/04/2026	38,900	0.1 (0.26%)	300	11.67	0	0	38,800	44,600	33,000
01/04/2026	38,800	0.5 (1.31%)	1,400	54.27	0	0	38,300	44,000	32,600
31/03/2026	38,300	-0.3 (-0.78%)	100	3.83	0	0	38,600	44,300	32,900
30/03/2026	38,700	0.1 (0.26%)	600	23.14	0	0	38,600	44,300	32,900
27/03/2026	38,600	1 (2.66%)	100	3.86	0	0	37,600	43,200	32,000
26/03/2026	38,000	-0.5 (-1.3%)	400	15.05	0	0	38,500	44,200	32,800
25/03/2026	38,500	-0.2 (-0.52%)	600	23.12	0	0	38,700	44,500	32,900
24/03/2026	38,700	0 (0%)	800	30.96	0	0	38,700	44,500	32,900
23/03/2026	38,700	-0.1 (-0.26%)	100	3.87	0	0	38,800	44,600	33,000
20/03/2026	38,500	0 (0%)	1,856	72.08	0	0	38,500	44,200	32,800
19/03/2026	38,600	0.2 (0.52%)	3,100	119.4	0	0	38,400	44,100	32,700
18/03/2026	38,500	0.1 (0.26%)	900	34.59	219,289	7,691.55	38,400	44,100	32,700
17/03/2026	38,500	0.3 (0.79%)	367	13.9	4,500	146.25	38,200	43,900	32,500
16/03/2026	38,500	1.5 (4.05%)	6,601	251.99	0	0	37,000	42,500	31,500
13/03/2026	37,000	0.1 (0.27%)	100	3.7	0	0	36,900	42,400	31,400
12/03/2026	37,000	0.5 (1.37%)	2,100	77.42	0	0	36,500	41,900	31,100
11/03/2026	36,500	0.4 (1.11%)	692	25.2	0	0	36,100	41,500	30,700
10/03/2026	36,100	0.1 (0.28%)	200	7.21	0	0	36,000	41,400	30,600
09/03/2026	36,000	0 (0%)	200	7.2	0	0	36,000	41,400	30,600
06/03/2026	36,100	0.2 (0.56%)	6,200	223.46	0	0	35,900	41,200	30,600
05/03/2026	35,900	-0.1 (-0.28%)	300	10.77	0	0	36,000	41,400	30,600
04/03/2026	36,100	0.5 (1.4%)	1,100	39.61	0	0	35,600	40,900	30,300
03/03/2026	35,600	0 (0%)	114	4.02	0	0	35,600	40,900	30,300
02/03/2026	36,000	0.6 (1.69%)	900	32	0	0	35,400	40,700	30,100
27/02/2026	35,300	-0.2 (-0.56%)	2,090	74.05	0	0	35,500	40,800	30,200
26/02/2026	35,500	0.4 (1.14%)	200	7.1	0	0	35,100	40,300	29,900
25/02/2026	35,000	0 (0%)	10,200	358.04	71,000	2,477.9	35,000	40,200	29,800
24/02/2026	35,200	0.1 (0.28%)	2,200	77.04	0	0	35,100	40,300	29,900
23/02/2026	35,000	-0.2 (-0.57%)	4,303	151.12	0	0	35,200	40,400	30,000
13/02/2026	35,200	0 (0%)	200	7.04	0	0	35,200	40,400	30,000
12/02/2026	35,200	0.1 (0.28%)	100	3.52	0	0	35,100	40,300	29,900
11/02/2026	35,100	0.1 (0.29%)	900	31.6	0	0	35,000	40,200	29,800
10/02/2026	35,000	0 (0%)	0	0	0	0	35,000	40,200	29,800
09/02/2026	35,000	0 (0%)	700	24.5	0	0	35,000	40,200	29,800
06/02/2026	35,000	0.5 (1.45%)	1,000	34.96	0	0	34,500	39,600	29,400
05/02/2026	35,000	1 (2.94%)	300	10.36	0	0	34,000	39,100	28,900
04/02/2026	34,000	0.1 (0.29%)	500	17	0	0	33,900	38,900	28,900
03/02/2026	33,900	0 (0%)	100	3.39	0	0	33,900	38,900	28,900
02/02/2026	33,900	-0.1 (-0.29%)	100	3.39	0	0	34,000	39,100	28,900
30/01/2026	34,000	0 (0%)	1,403	47.7	299,000	9,986.6	34,000	39,100	28,900
29/01/2026	34,000	0 (0%)	8,800	299.2	0	0	34,000	39,100	28,900
28/01/2026	34,000	0 (0%)	0	0	0	0	34,000	39,100	28,900
27/01/2026	34,000	0 (0%)	9,500	323	0	0	34,000	39,100	28,900
26/01/2026	34,000	0 (0%)	10,000	340	0	0	34,000	39,100	28,900
23/01/2026	34,000	0 (0%)	3,000	102	0	0	34,000	39,100	28,900
22/01/2026	34,000	0 (0%)	2,900	98.6	0	0	34,000	39,100	28,900
21/01/2026	34,000	0 (0%)	4,500	153	0	0	34,000	39,100	28,900
20/01/2026	34,000	-0.2 (-0.58%)	4,600	156.52	0	0	34,200	39,300	29,100
19/01/2026	34,200	0.2 (0.59%)	4,400	150.48	0	0	34,000	39,100	28,900
16/01/2026	34,000	0 (0%)	0	0	0	0	34,000	39,100	28,900
15/01/2026	34,000	0 (0%)	2,200	74.8	0	0	34,000	39,100	28,900
14/01/2026	34,000	0.3 (0.89%)	3,601	122.42	0	0	33,700	38,700	28,700
13/01/2026	34,000	0 (0%)	3,358	113.08	0	0	34,000	39,100	28,900
12/01/2026	34,000	0.2 (0.59%)	300	10.2	0	0	33,800	38,800	28,800
09/01/2026	33,800	0 (0%)	0	0	0	0	33,800	38,800	28,800
08/01/2026	35,000	0 (0%)	800	27	0	0	35,000	40,200	29,800
07/01/2026	35,000	0 (0%)	1,635	57.23	0	0	35,000	40,200	29,800
06/01/2026	35,000	0 (0%)	600	21	0	0	35,000	40,200	29,800
05/01/2026	35,000	0 (0%)	0	0	0	0	35,000	40,200	29,800
31/12/2025	35,000	0 (0%)	829	28.99	0	0	35,000	40,200	29,800
30/12/2025	35,000	0.9 (2.64%)	303	10.6	0	0	34,100	39,200	29,000
29/12/2025	34,100	0 (0%)	0	0	0	0	34,100	39,200	29,000
26/12/2025	34,100	0 (0%)	0	0	133,000	4,003.3	34,100	39,200	29,000
25/12/2025	34,100	0 (0%)	1	0.03	5,000	171	34,100	39,200	29,000
24/12/2025	34,100	0.2 (0.59%)	1,403	47.83	0	0	33,900	38,900	28,900
23/12/2025	34,200	1 (3.01%)	2,800	94.89	0	0	33,200	38,100	28,300
22/12/2025	33,200	-0.1 (-0.3%)	200	6.64	1,000	31.5	33,300	38,200	28,400
19/12/2025	33,400	0.4 (1.21%)	400	13.32	0	0	33,000	37,900	28,100
18/12/2025	33,000	0 (0%)	0	0	0	0	33,000	37,900	28,100
17/12/2025	33,000	0 (0%)	3,000	99	0	0	33,000	37,900	28,100
16/12/2025	33,000	0 (0%)	4,800	158.4	0	0	33,000	37,900	28,100
15/12/2025	33,000	0 (0%)	100	3.3	0	0	33,000	37,900	28,100
12/12/2025	33,000	0.2 (0.61%)	1,100	36.28	0	0	32,800	37,700	27,900
11/12/2025	33,000	0.4 (1.23%)	700	22.98	0	0	32,600	37,400	27,800
10/12/2025	32,800	0.3 (0.92%)	550	17.67	0	0	32,500	37,300	27,700
09/12/2025	32,500	0.3 (0.93%)	350	11.12	0	0	32,200	37,000	27,400
08/12/2025	32,200	0 (0%)	0	0	0	0	32,200	37,000	27,400
05/12/2025	32,200	0 (0%)	20	0.67	0	0	32,200	37,000	27,400
04/12/2025	33,000	1.7 (5.43%)	2,911	93.59	0	0	31,300	35,900	26,700
03/12/2025	31,300	0 (0%)	600	18.78	0	0	31,300	35,900	26,700
02/12/2025	31,300	0 (0%)	300	9.39	0	0	31,300	35,900	26,700
01/12/2025	31,300	-0.1 (-0.32%)	300	9.39	0	0	31,400	36,100	26,700

取引機能

BSC Smart Invest

オンラインでサポート

簡略

早速連結